Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.600 9.948 8.520 9.150 192,127 -0.35(-3.68%)
Mar 30, 2016 8.520 9.560 8.520 9.500 273,268 +1.06(+12.56%)
Mar 29, 2016 7.830 8.860 7.600 8.440 466,089 +0.60(+7.65%)
Mar 28, 2016 7.500 8.280 7.150 7.840 426,036 +0.87(+12.48%)
Mar 24, 2016 6.900 6.970 6.970 6.970 95,000 +0.10(+1.46%)
Mar 23, 2016 7.530 7.700 6.520 6.870 112,133 -0.62(-8.28%)
Mar 22, 2016 7.380 7.730 7.290 7.490 52,018 +0.07(+0.94%)
Mar 21, 2016 7.500 8.080 7.300 7.420 248,311 +0.11(+1.50%)
Mar 18, 2016 7.380 7.660 7.240 7.310 147,689 +0.02(+0.27%)
Mar 17, 2016 7.440 7.440 7.210 7.290 78,770 -0.23(-3.06%)
Mar 16, 2016 7.500 8.030 7.200 7.520 131,107 +0.21(+2.87%)
Mar 15, 2016 7.440 8.416 7.036 7.310 139,081 -0.11(-1.48%)
Mar 14, 2016 7.420 7.770 7.130 7.420 74,840 -0.06(-0.80%)
Mar 11, 2016 7.900 7.980 6.830 7.480 640,658 -0.41(-5.20%)
Mar 10, 2016 8.370 8.370 7.800 7.890 60,324 -0.48(-5.73%)
Mar 09, 2016 9.740 10.28 8.070 8.370 83,160 -0.88(-9.51%)
Mar 08, 2016 9.740 10.79 9.040 9.250 50,304 -0.50(-5.13%)
Mar 07, 2016 9.940 10.19 9.460 9.750 50,773 -0.24(-2.40%)
Mar 04, 2016 9.000 10.47 8.971 9.990 103,474 +1.11(+12.50%)
Mar 03, 2016 8.005 9.000 8.005 8.880 69,589 +0.94(+11.84%)
Mar 02, 2016 7.720 8.170 7.310 7.940 70,669 +0.70(+9.67%)
Mar 01, 2016 7.670 7.670 7.181 7.240 44,079 +0.08(+1.12%)
Feb 29, 2016 7.150 7.585 7.150 7.160 25,783 +0.07(+0.99%)
Feb 26, 2016 6.980 7.430 6.870 7.090 38,019 +0.05(+0.71%)
Feb 25, 2016 6.800 7.169 6.750 7.040 16,550 +0.31(+4.61%)
Feb 24, 2016 6.830 7.395 6.231 6.730 251,330 -0.23(-3.30%)
Feb 23, 2016 6.940 7.450 6.670 6.960 242,050 -0.09(-1.28%)
Feb 22, 2016 6.810 8.250 6.650 7.050 141,511 +0.44(+6.66%)
Feb 19, 2016 6.930 6.930 6.460 6.610 66,449 -0.26(-3.78%)
Feb 18, 2016 6.620 7.000 6.620 6.870 61,599 +0.18(+2.69%)
Feb 17, 2016 6.980 7.400 6.660 6.690 190,559 -0.30(-4.29%)
Feb 16, 2016 7.050 7.490 6.660 6.990 70,854 +0.09(+1.30%)
Feb 12, 2016 7.260 6.900 6.900 6.900 204,900 +0.24(+3.60%)
Feb 11, 2016 7.210 7.220 6.600 6.660 131,659 -0.73(-9.88%)
Feb 10, 2016 6.980 9.000 6.980 7.390 87,608 +0.59(+8.68%)
Feb 09, 2016 7.150 7.330 6.450 6.800 60,933 -0.51(-6.98%)
Feb 08, 2016 9.010 9.270 7.019 7.310 156,254 -1.76(-19.40%)
Feb 05, 2016 10.30 10.70 9.000 9.070 42,305 -0.98(-9.75%)
Feb 04, 2016 9.580 10.29 9.500 10.05 34,803 +0.38(+3.93%)
Feb 03, 2016 9.910 10.89 9.380 9.670 26,629 -0.10(-1.02%)
Feb 02, 2016 9.760 10.39 9.720 9.770 18,947 -0.16(-1.61%)
Feb 01, 2016 10.94 10.94 9.260 9.930 96,276 -1.18(-10.62%)
Jan 29, 2016 10.51 12.00 10.51 11.11 94,412 +1.11(+11.10%)
Jan 28, 2016 10.76 11.01 9.890 10.00 18,722 -0.35(-3.38%)
Jan 27, 2016 10.49 11.05 10.10 10.35 32,537 -0.25(-2.36%)
Jan 26, 2016 9.690 10.81 9.520 10.60 45,944 +1.03(+10.76%)
Jan 25, 2016 9.680 10.76 9.490 9.570 49,267 -0.23(-2.35%)
Jan 22, 2016 9.810 10.07 9.410 9.800 59,798 +0.16(+1.66%)
Jan 21, 2016 9.970 10.45 9.270 9.640 166,759 -0.47(-4.65%)
Jan 20, 2016 10.04 10.51 9.520 10.11 59,723 -0.16(-1.56%)
Jan 19, 2016 11.07 11.07 9.800 10.27 70,101 -0.63(-5.78%)
Jan 15, 2016 11.25 10.90 10.90 10.90 224,100 -0.52(-4.55%)
Jan 14, 2016 12.01 12.17 11.35 11.42 42,687 -0.41(-3.47%)
Jan 13, 2016 12.36 12.64 11.75 11.83 48,566 -0.61(-4.90%)
Jan 12, 2016 12.25 12.65 11.89 12.44 52,952 +0.29(+2.39%)
Jan 11, 2016 12.89 13.27 11.84 12.15 75,028 -0.70(-5.45%)
Jan 08, 2016 12.64 13.40 12.29 12.85 29,741 +0.24(+1.90%)
Jan 07, 2016 13.48 13.48 12.08 12.61 49,937 -1.15(-8.36%)
Jan 06, 2016 13.16 13.86 12.68 13.76 30,689 +0.33(+2.46%)
Jan 05, 2016 12.40 13.86 12.09 13.43 46,884 +1.03(+8.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.